Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 154.81 | 155.23 | 152.32 | 153.59 | 34,996 | -0.52(-0.34%) |
Apr 29, 2021 | 157.88 | 158.72 | 152.82 | 154.12 | 37,943 | -2.32(-1.48%) |
Apr 28, 2021 | 157.35 | 157.36 | 154.63 | 156.44 | 26,138 | -0.09(-0.06%) |
Apr 27, 2021 | 156.40 | 158.00 | 155.21 | 156.53 | 24,660 | -0.40(-0.25%) |
Apr 26, 2021 | 160.45 | 160.45 | 155.61 | 156.92 | 19,344 | -4.40(-2.73%) |
Apr 23, 2021 | 160.16 | 162.69 | 158.67 | 161.32 | 49,393 | +0.15(+0.09%) |
Apr 22, 2021 | 162.14 | 162.59 | 161.06 | 161.17 | 37,393 | +0.43(+0.27%) |
Apr 21, 2021 | 155.97 | 162.35 | 155.97 | 160.73 | 45,843 | +3.84(+2.45%) |
Apr 20, 2021 | 158.51 | 158.60 | 155.42 | 156.90 | 61,550 | -3.00(-1.87%) |
Apr 19, 2021 | 163.56 | 163.68 | 159.46 | 159.89 | 28,772 | -2.92(-1.80%) |
Apr 16, 2021 | 161.45 | 163.94 | 160.69 | 162.82 | 27,576 | +0.24(+0.15%) |
Apr 15, 2021 | 163.45 | 165.24 | 162.49 | 162.57 | 31,666 | -1.41(-0.86%) |
Apr 14, 2021 | 162.58 | 166.80 | 162.58 | 163.98 | 30,354 | -0.24(-0.15%) |
Apr 13, 2021 | 159.41 | 164.92 | 158.71 | 164.23 | 52,719 | +4.71(+2.95%) |
Apr 12, 2021 | 163.13 | 163.31 | 158.21 | 159.52 | 43,463 | -6.88(-4.14%) |
Apr 09, 2021 | 170.87 | 170.87 | 163.55 | 166.40 | 55,928 | -3.71(-2.18%) |
Apr 08, 2021 | 167.14 | 172.23 | 166.82 | 170.12 | 68,675 | +3.10(+1.85%) |
Apr 07, 2021 | 164.38 | 168.37 | 164.38 | 167.02 | 60,469 | +1.40(+0.85%) |
Apr 06, 2021 | 167.03 | 167.03 | 164.91 | 165.62 | 44,848 | +1.14(+0.69%) |
Apr 05, 2021 | 163.12 | 166.05 | 160.96 | 164.48 | 47,847 | +1.11(+0.68%) |
Apr 01, 2021 | 161.98 | 165.08 | 160.91 | 163.37 | 68,553 | +2.84(+1.77%) |
Mar 31, 2021 | 158.09 | 161.03 | 155.67 | 160.53 | 131,885 | +3.67(+2.34%) |
Mar 30, 2021 | 156.53 | 157.22 | 153.00 | 156.86 | 49,768 | +1.41(+0.91%) |
Mar 29, 2021 | 151.38 | 157.11 | 150.04 | 155.45 | 82,281 | +2.00(+1.31%) |
Mar 26, 2021 | 152.22 | 153.77 | 148.72 | 153.45 | 79,960 | +3.07(+2.04%) |
Mar 25, 2021 | 153.69 | 153.69 | 148.18 | 150.38 | 56,332 | -3.53(-2.29%) |
Mar 24, 2021 | 155.91 | 157.41 | 153.44 | 153.91 | 44,392 | -0.97(-0.62%) |
Mar 23, 2021 | 162.02 | 162.02 | 154.25 | 154.87 | 37,588 | -6.97(-4.31%) |
Mar 22, 2021 | 161.25 | 162.66 | 160.32 | 161.84 | 50,060 | +0.62(+0.39%) |
Mar 19, 2021 | 170.44 | 171.56 | 158.73 | 161.22 | 190,155 | -11.33(-6.57%) |
Mar 18, 2021 | 169.50 | 175.04 | 169.50 | 172.55 | 80,527 | +3.26(+1.93%) |
Mar 17, 2021 | 164.40 | 171.20 | 164.40 | 169.29 | 62,236 | +5.03(+3.06%) |
Mar 16, 2021 | 160.83 | 164.63 | 160.83 | 164.26 | 58,387 | +1.91(+1.17%) |
Mar 15, 2021 | 158.56 | 163.65 | 158.41 | 162.36 | 35,698 | +2.98(+1.87%) |
Mar 12, 2021 | 154.51 | 159.62 | 154.01 | 159.38 | 84,833 | +4.48(+2.89%) |
Mar 11, 2021 | 153.41 | 156.61 | 152.49 | 154.90 | 53,565 | +2.46(+1.61%) |
Mar 10, 2021 | 150.79 | 153.13 | 149.69 | 152.44 | 51,874 | +1.52(+1.01%) |
Mar 09, 2021 | 151.62 | 156.11 | 149.66 | 150.93 | 66,225 | +1.12(+0.75%) |
Mar 08, 2021 | 154.07 | 154.07 | 149.28 | 149.81 | 137,977 | -4.87(-3.15%) |
Mar 05, 2021 | 159.69 | 160.86 | 153.06 | 154.68 | 81,400 | -3.40(-2.15%) |
Mar 04, 2021 | 166.59 | 167.39 | 157.29 | 158.08 | 46,121 | -7.43(-4.49%) |
Mar 03, 2021 | 167.99 | 167.99 | 164.34 | 165.51 | 83,209 | -3.34(-1.98%) |
Mar 02, 2021 | 165.83 | 169.86 | 164.64 | 168.85 | 56,979 | +1.75(+1.05%) |
Mar 01, 2021 | 171.70 | 171.78 | 166.64 | 167.10 | 58,643 | -0.98(-0.59%) |
Feb 26, 2021 | 168.22 | 169.84 | 165.57 | 168.08 | 46,514 | +0.86(+0.51%) |
Feb 25, 2021 | 170.66 | 170.80 | 164.53 | 167.22 | 117,040 | -0.40(-0.24%) |
Feb 24, 2021 | 161.48 | 168.81 | 161.48 | 167.62 | 70,567 | +5.58(+3.44%) |
Feb 23, 2021 | 154.13 | 163.28 | 152.57 | 162.04 | 61,158 | +8.69(+5.66%) |
Feb 22, 2021 | 155.30 | 156.85 | 153.36 | 153.36 | 40,161 | -2.98(-1.91%) |
Feb 19, 2021 | 156.44 | 158.06 | 156.18 | 156.34 | 34,885 | -0.51(-0.33%) |
Feb 18, 2021 | 159.87 | 161.33 | 155.31 | 156.85 | 53,599 | -4.93(-3.05%) |
Feb 17, 2021 | 154.70 | 162.29 | 154.61 | 161.78 | 54,094 | +5.75(+3.69%) |
Feb 16, 2021 | 155.27 | 156.66 | 154.60 | 156.03 | 32,257 | +2.25(+1.46%) |
Feb 12, 2021 | 151.59 | 154.08 | 151.16 | 153.78 | 36,547 | +0.65(+0.43%) |
Feb 11, 2021 | 155.62 | 157.01 | 151.32 | 153.13 | 49,568 | -2.07(-1.33%) |
Feb 10, 2021 | 156.21 | 156.21 | 153.58 | 155.20 | 74,722 | -0.51(-0.33%) |
Feb 09, 2021 | 158.65 | 159.60 | 155.71 | 155.71 | 135,671 | -1.72(-1.09%) |
Feb 08, 2021 | 154.18 | 158.17 | 154.18 | 157.43 | 147,780 | +3.01(+1.95%) |
Feb 05, 2021 | 148.66 | 154.46 | 145.85 | 154.42 | 89,041 | +5.35(+3.59%) |
Feb 04, 2021 | 150.05 | 150.80 | 147.62 | 149.08 | 46,887 | +0.21(+0.14%) |
Feb 03, 2021 | 150.81 | 151.15 | 147.84 | 148.87 | 77,856 | -1.95(-1.29%) |
Feb 02, 2021 | 149.34 | 152.24 | 148.18 | 150.82 | 54,637 | +1.53(+1.02%) |